1. Share Prices

  2. B&M European Value Retail S.A. (BME)

427.40p+5.20 (+1.23%)19 Sep 2024, 09:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

B&M European Value Retail S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 2024424.00p427.30p420.40p422.20p5,154,131
Sep 17, 2024428.20p434.30p424.40p425.80p8,987,342
Sep 16, 2024424.40p429.60p422.80p423.70p2,131,852
Sep 13, 2024420.40p429.20p418.10p426.50p1,934,607
Sep 12, 2024422.00p426.50p421.18p421.80p2,917,743
Sep 11, 2024417.10p426.00p416.50p419.90p3,346,053
Sep 10, 2024422.70p422.70p414.30p415.90p3,048,486
Sep 9, 2024427.60p431.00p421.00p424.60p2,158,901
Sep 6, 2024438.90p443.90p421.10p425.30p2,583,759
Sep 5, 2024443.40p446.00p440.10p440.10p1,308,608
Sep 4, 2024439.70p445.10p439.20p445.10p1,690,073
Sep 3, 2024437.50p447.10p436.70p447.10p2,225,473
Sep 2, 2024444.80p444.80p434.79p437.50p2,362,501
Aug 30, 2024446.10p448.11p444.80p445.00p4,032,561
Aug 29, 2024439.90p450.10p439.60p444.40p3,884,386
Aug 28, 2024446.50p447.10p438.10p438.10p3,051,404
Aug 27, 2024451.50p453.00p444.00p444.90p1,607,684
Aug 23, 2024438.80p452.50p438.80p452.50p9,365,264
Aug 22, 2024439.20p443.40p438.10p439.00p3,661,577
Aug 21, 2024439.50p441.20p437.00p438.50p5,469,571
Aug 20, 2024449.10p450.60p437.16p439.70p3,279,383
Aug 19, 2024448.40p451.60p446.20p449.30p3,569,018
Aug 16, 2024447.80p449.04p442.40p448.10p2,437,831
Aug 15, 2024447.70p454.20p445.10p448.00p2,272,492
Aug 14, 2024449.00p451.10p446.10p446.10p4,654,250
Aug 13, 2024447.80p448.10p442.70p446.20p2,646,999
Aug 12, 2024465.70p465.80p444.60p444.60p2,336,240
Aug 9, 2024453.30p461.00p452.50p454.70p3,124,389
Aug 8, 2024459.10p464.20p449.80p453.40p1,416,083
Aug 7, 2024457.50p466.00p447.60p460.20p2,071,588
Aug 6, 2024455.10p459.30p453.50p455.20p3,821,273
Aug 5, 2024445.70p456.30p443.00p454.30p2,482,938
Aug 2, 2024453.80p461.40p450.20p454.40p2,255,686
Aug 1, 2024467.50p475.80p457.70p459.10p5,507,177
Jul 31, 2024472.10p472.10p466.90p468.10p2,066,329
Jul 30, 2024464.90p468.60p463.20p467.20p959,777
Jul 29, 2024468.10p473.90p464.00p465.90p2,431,596
Jul 26, 2024456.90p468.30p455.40p465.90p1,737,766
Jul 25, 2024452.50p457.90p448.94p456.00p1,617,331
Jul 24, 2024457.40p464.60p455.10p455.10p1,994,533
Jul 23, 2024460.80p465.30p459.80p464.00p5,701,087
Jul 22, 2024459.90p466.60p457.10p463.00p2,387,686
Jul 19, 2024461.80p462.90p457.20p458.10p1,749,630
Jul 18, 2024462.40p468.10p457.20p463.50p2,408,861
Jul 17, 2024464.10p467.20p459.50p460.00p3,267,413
Jul 16, 2024442.00p472.60p440.80p466.00p8,465,802
Jul 15, 2024446.30p451.00p435.80p446.60p1,960,137
Jul 12, 2024447.40p450.50p443.73p448.30p1,596,094
Jul 11, 2024442.90p445.30p436.40p445.30p2,675,583
Jul 10, 2024442.90p447.00p438.30p440.80p3,533,054
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.207.61
Bytes Technology Group PLC503.005.98
Softcat PLC1,554.003.88
Pershing Square Holdings LTD3,762.263.87
Computacenter PLC2,560.003.73
Jd Sports Fashion PLC155.853.76

Fallers

CompanyPrice% Chg
Ig Group Holdings PLC915.00-3.38
Drax Group PLC627.50-2.11
National Grid PLC1,028.50-2.09
Foresight Group Holdings Limited520.00-1.89
Sse PLC1,961.00-1.78
Energean PLC894.00-1.27